Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RPM International Inc (NY: RPM )

122.68 -0.40 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 14.41 14.07 14.07 14.07 886,743 -0.31(-2.17%)
Dec 30, 2009 14.35 14.51 14.33 14.38 657,860 -0.06(-0.43%)
Dec 29, 2009 14.25 14.46 14.25 14.44 1,331,894 +0.21(+1.46%)
Dec 28, 2009 14.18 14.28 14.13 14.24 657,303 +0.07(+0.49%)
Dec 24, 2009 14.10 14.22 14.10 14.17 166,233 +0.08(+0.59%)
Dec 23, 2009 14.10 14.43 13.91 14.08 930,491 +0.12(+0.89%)
Dec 22, 2009 13.90 13.99 13.81 13.96 970,324 +0.08(+0.60%)
Dec 21, 2009 13.81 13.99 13.79 13.88 917,237 +0.12(+0.86%)
Dec 18, 2009 13.96 14.01 13.68 13.76 2,292,898 -0.15(-1.05%)
Dec 17, 2009 14.13 14.13 13.83 13.90 886,131 -0.24(-1.71%)
Dec 16, 2009 14.17 14.27 14.10 14.15 856,238 -0.02(-0.15%)
Dec 15, 2009 14.25 14.35 14.12 14.17 1,047,292 -0.21(-1.44%)
Dec 14, 2009 14.22 14.38 14.13 14.37 1,239,661 +0.43(+3.08%)
Dec 11, 2009 13.90 14.04 13.77 13.95 734,957 +0.15(+1.05%)
Dec 10, 2009 14.13 14.13 13.76 13.80 1,700,886 -0.15(-1.09%)
Dec 09, 2009 14.05 14.05 13.75 13.95 976,957 -0.05(-0.35%)
Dec 08, 2009 14.13 14.16 13.95 14.00 873,262 -0.23(-1.61%)
Dec 07, 2009 14.25 14.42 14.13 14.23 1,508,711 +0.05(+0.34%)
Dec 04, 2009 14.15 14.35 13.92 14.18 1,351,288 +0.15(+1.09%)
Dec 03, 2009 14.10 14.17 14.00 14.03 1,642,071 -0.07(-0.49%)
Dec 02, 2009 13.83 14.12 13.81 14.10 1,368,401 +0.26(+1.90%)
Dec 01, 2009 13.70 13.85 13.59 13.83 1,398,905 +0.27(+1.99%)
Nov 30, 2009 13.72 13.72 13.43 13.56 1,407,167 -0.10(-0.71%)
Nov 27, 2009 13.57 13.77 13.48 13.66 419,272 -0.25(-1.79%)
Nov 25, 2009 13.82 13.92 13.76 13.91 973,658 +0.08(+0.60%)
Nov 24, 2009 13.94 13.97 13.74 13.83 1,025,892 -0.16(-1.14%)
Nov 23, 2009 13.92 14.08 13.88 13.99 1,020,277 +0.28(+2.02%)
Nov 20, 2009 13.67 13.78 13.61 13.71 553,267 +0.01(+0.05%)
Nov 19, 2009 13.79 13.84 13.61 13.70 898,391 -0.24(-1.74%)
Nov 18, 2009 13.98 14.08 13.90 13.95 1,123,020 -0.06(-0.39%)
Nov 17, 2009 13.76 14.04 13.74 14.00 1,253,606 +0.16(+1.15%)
Nov 16, 2009 13.65 13.92 13.63 13.84 950,964 +0.26(+1.89%)
Nov 13, 2009 13.34 13.62 13.26 13.59 1,278,351 +0.15(+1.13%)
Nov 12, 2009 13.37 13.62 13.37 13.43 1,784,602 -0.09(-0.67%)
Nov 11, 2009 13.50 13.69 13.39 13.52 1,343,326 +0.24(+1.82%)
Nov 10, 2009 13.10 13.34 13.03 13.28 1,376,056 +0.15(+1.11%)
Nov 09, 2009 12.79 13.17 12.78 13.14 1,147,103 +0.42(+3.32%)
Nov 06, 2009 12.49 12.73 12.46 12.71 796,965 +0.11(+0.88%)
Nov 05, 2009 12.27 12.60 12.18 12.60 1,584,350 +0.45(+3.70%)
Nov 04, 2009 12.40 12.43 12.13 12.15 1,469,804 -0.21(-1.68%)
Nov 03, 2009 12.18 12.41 12.15 12.36 1,102,861 +0.07(+0.56%)
Nov 02, 2009 12.28 12.37 11.98 12.29 1,889,728 +0.10(+0.79%)
Oct 30, 2009 12.60 12.62 12.12 12.19 1,455,895 -0.43(-3.40%)
Oct 29, 2009 12.46 12.67 12.39 12.62 1,072,898 +0.30(+2.47%)
Oct 28, 2009 12.80 12.84 12.31 12.32 937,807 -0.49(-3.84%)
Oct 27, 2009 12.80 13.00 12.70 12.81 1,033,386 +0.00(+0.00%)
Oct 26, 2009 13.03 13.26 12.78 12.81 1,604,701 -0.25(-1.91%)
Oct 23, 2009 13.12 13.15 12.98 13.06 1,304,850 -0.23(-1.72%)
Oct 22, 2009 12.99 13.33 12.82 13.29 1,182,338 +0.33(+2.56%)
Oct 21, 2009 13.22 13.41 12.96 12.96 1,377,659 -0.32(-2.40%)
Oct 20, 2009 13.15 13.28 13.14 13.27 1,278,822 -0.30(-2.24%)
Oct 19, 2009 13.41 13.65 13.33 13.58 995,239 +0.17(+1.29%)
Oct 16, 2009 13.36 13.48 13.23 13.41 1,565,863 -0.01(-0.10%)
Oct 15, 2009 13.41 13.46 13.31 13.42 1,518,055 -0.02(-0.18%)
Oct 14, 2009 13.37 13.52 13.22 13.44 2,155,101 +0.26(+1.97%)
Oct 13, 2009 13.22 13.26 13.09 13.18 1,476,944 -0.01(-0.10%)
Oct 12, 2009 13.07 13.38 12.97 13.20 2,802,740 +0.27(+2.07%)
Oct 09, 2009 13.01 13.01 12.75 12.93 1,745,954 -0.05(-0.42%)
Oct 08, 2009 12.69 13.01 12.67 12.98 1,902,316 +0.35(+2.76%)
Oct 07, 2009 12.46 12.67 12.43 12.64 2,273,007 +0.17(+1.37%)
Oct 06, 2009 12.44 12.63 12.31 12.46 3,392,967 +0.14(+1.11%)
Oct 05, 2009 13.34 13.34 12.02 12.33 5,886,243 -0.05(-0.44%)
Oct 02, 2009 12.08 12.82 12.08 12.38 2,989,492 +0.14(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.